The GPT Group (ASX:GPT)
Australia · Delayed Price · Currency is AUD 4.570
+0.010 (0.22%)
Oct 19, 2026, 4:10 PM AEST
The GPT Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4.58 | 4.63 | 4.56 | 4.57 | 4.57 | 0.22% | 2,502,455 |
| Oct 16, 2026 | 4.63 | 4.64 | 4.54 | 4.56 | 4.56 | -0.65% | 5,641,908 |
| Oct 15, 2026 | 4.43 | 4.60 | 4.43 | 4.59 | 4.59 | 1.77% | 6,862,538 |
| Oct 14, 2026 | 4.53 | 4.58 | 4.49 | 4.51 | 4.51 | -0.88% | 4,377,245 |
| Oct 13, 2026 | 4.55 | 4.59 | 4.50 | 4.55 | 4.55 | 0.44% | 5,583,191 |
| Oct 12, 2026 | 4.60 | 4.60 | 4.51 | 4.53 | 4.53 | -0.44% | 3,513,748 |
| Oct 9, 2026 | 4.45 | 4.58 | 4.45 | 4.55 | 4.55 | 1.11% | 4,956,414 |
| Oct 8, 2026 | 4.47 | 4.53 | 4.47 | 4.50 | 4.50 | -0.44% | 3,705,678 |
| Oct 7, 2026 | 4.49 | 4.54 | 4.46 | 4.52 | 4.52 | 1.12% | 3,870,445 |
| Oct 6, 2026 | 4.37 | 4.50 | 4.35 | 4.47 | 4.47 | 2.29% | 2,909,234 |
| Oct 5, 2026 | 4.47 | 4.48 | 4.37 | 4.37 | 4.37 | -1.58% | 2,262,257 |
| Oct 2, 2026 | 4.46 | 4.48 | 4.41 | 4.44 | 4.44 | -0.45% | 4,501,983 |
| Oct 1, 2026 | 4.57 | 4.57 | 4.44 | 4.46 | 4.46 | -2.41% | 2,947,788 |
| Sep 30, 2026 | 4.44 | 4.62 | 4.43 | 4.57 | 4.57 | 2.93% | 7,493,374 |
| Sep 29, 2026 | 4.43 | 4.44 | 4.39 | 4.44 | 4.44 | 0.23% | 6,454,320 |
| Sep 28, 2026 | 4.38 | 4.44 | 4.36 | 4.43 | 4.43 | 0.45% | 4,128,169 |
| Sep 25, 2026 | 4.44 | 4.49 | 4.39 | 4.41 | 4.41 | -0.68% | 3,306,344 |
| Sep 24, 2026 | 4.48 | 4.52 | 4.44 | 4.44 | 4.44 | -2.42% | 3,732,882 |
| Sep 23, 2026 | 4.51 | 4.57 | 4.47 | 4.55 | 4.55 | 0.89% | 8,872,310 |
| Sep 22, 2026 | 4.46 | 4.52 | 4.46 | 4.51 | 4.51 | 0.45% | 4,525,978 |
| Sep 21, 2026 | 4.41 | 4.51 | 4.41 | 4.49 | 4.49 | 0.67% | 2,913,542 |
| Sep 18, 2026 | 4.53 | 4.58 | 4.46 | 4.46 | 4.46 | -1.33% | 13,936,657 |
| Sep 17, 2026 | 4.58 | 4.58 | 4.49 | 4.52 | 4.52 | 0.44% | 8,213,973 |
| Sep 16, 2026 | 4.55 | 4.59 | 4.46 | 4.50 | 4.50 | -1.10% | 6,957,240 |
| Sep 15, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 1.11% | 12,272,102 |
| Sep 14, 2026 | 4.44 | 4.51 | 4.40 | 4.50 | 4.50 | 2.51% | 5,391,895 |
| Sep 11, 2026 | 4.41 | 4.46 | 4.38 | 4.39 | 4.39 | -1.57% | 4,079,981 |
| Sep 10, 2026 | 4.50 | 4.55 | 4.41 | 4.46 | 4.46 | -0.89% | 11,104,893 |
| Sep 9, 2026 | 4.53 | 4.55 | 4.49 | 4.50 | 4.50 | -0.66% | 6,202,926 |
| Sep 8, 2026 | 4.63 | 4.63 | 4.53 | 4.53 | 4.53 | -1.09% | 17,772,312 |
| Sep 7, 2026 | 4.62 | 4.63 | 4.58 | 4.58 | 4.58 | -0.65% | 2,302,021 |
| Sep 4, 2026 | 4.58 | 4.63 | 4.56 | 4.61 | 4.61 | 0.88% | 4,309,966 |
| Sep 3, 2026 | 4.63 | 4.63 | 4.54 | 4.57 | 4.57 | -1.93% | 10,560,520 |
| Sep 2, 2026 | 4.70 | 4.71 | 4.64 | 4.66 | 4.66 | -1.27% | 8,271,185 |
| Sep 1, 2026 | 4.70 | 4.72 | 4.65 | 4.72 | 4.72 | 0.43% | 5,294,873 |
| Aug 31, 2026 | 4.68 | 4.73 | 4.64 | 4.70 | 4.70 | 0.64% | 7,930,993 |
| Aug 28, 2026 | 4.67 | 4.68 | 4.61 | 4.67 | 4.67 | 0.43% | 8,354,422 |
| Aug 27, 2026 | 4.65 | 4.73 | 4.62 | 4.65 | 4.65 | -1.06% | 4,580,828 |
| Aug 26, 2026 | 4.75 | 4.78 | 4.69 | 4.70 | 4.70 | 0.21% | 6,048,938 |
| Aug 25, 2026 | 4.68 | 4.72 | 4.67 | 4.69 | 4.69 | 0.21% | 4,363,711 |
| Aug 24, 2026 | 4.72 | 4.73 | 4.66 | 4.68 | 4.68 | -1.06% | 4,834,739 |
| Aug 21, 2026 | 4.73 | 4.75 | 4.68 | 4.73 | 4.73 | -0.21% | 5,564,338 |
| Aug 20, 2026 | 4.74 | 4.75 | 4.66 | 4.74 | 4.74 | 0.85% | 7,311,454 |
| Aug 19, 2026 | 4.83 | 4.85 | 4.69 | 4.70 | 4.70 | -2.08% | 17,240,340 |
| Aug 18, 2026 | 4.94 | 4.98 | 4.80 | 4.80 | 4.80 | -4.00% | 11,050,299 |
| Aug 17, 2026 | 5.19 | 5.19 | 4.95 | 5.00 | 5.00 | -2.53% | 5,264,250 |
| Aug 14, 2026 | 5.20 | 5.20 | 5.13 | 5.13 | 5.13 | -0.77% | 4,126,844 |
| Aug 13, 2026 | 5.24 | 5.24 | 5.15 | 5.17 | 5.17 | -0.39% | 4,246,160 |
| Aug 12, 2026 | 5.20 | 5.25 | 5.14 | 5.19 | 5.19 | -0.95% | 3,837,188 |
| Aug 11, 2026 | 5.24 | 5.27 | 5.16 | 5.24 | 5.24 | -0.19% | 4,679,430 |